Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

73.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.571 8.605 8.486 8.522 57,906 +0.00(+0.00%)
Mar 28, 2002 8.571 8.605 8.486 8.522 57,906 -0.06(-0.68%)
Mar 27, 2002 8.438 8.580 8.438 8.580 18,612 +0.12(+1.40%)
Mar 26, 2002 8.486 8.486 8.414 8.462 47,566 -0.05(-0.57%)
Mar 25, 2002 8.631 8.641 8.498 8.510 51,702 -0.11(-1.32%)
Mar 22, 2002 8.643 8.704 8.624 8.624 69,487 -0.02(-0.22%)
Mar 21, 2002 8.607 8.643 8.607 8.643 81,069 +0.01(+0.14%)
Mar 20, 2002 8.643 8.643 8.583 8.631 47,979 -0.05(-0.56%)
Mar 19, 2002 8.462 8.680 8.438 8.680 55,838 +0.22(+2.57%)
Mar 18, 2002 8.438 8.462 8.430 8.462 24,403 +0.04(+0.43%)
Mar 15, 2002 8.389 8.486 8.389 8.426 123,258 -0.01(-0.14%)
Mar 14, 2002 8.426 8.438 8.329 8.438 86,859 +0.04(+0.43%)
Mar 13, 2002 8.443 8.443 8.341 8.401 45,911 -0.05(-0.63%)
Mar 12, 2002 8.462 8.462 8.438 8.455 19,853 -0.01(-0.09%)
Mar 11, 2002 8.450 8.462 8.426 8.462 31,434 +0.00(+0.00%)
Mar 08, 2002 8.462 8.462 8.426 8.462 50,461 +0.00(+0.00%)
Mar 07, 2002 8.414 8.547 8.414 8.462 408,240 +0.01(+0.14%)
Mar 06, 2002 8.438 8.462 8.414 8.450 53,356 +0.00(+0.00%)
Mar 05, 2002 8.401 8.486 8.380 8.450 59,974 +0.05(+0.58%)
Mar 04, 2002 8.341 8.452 8.341 8.401 4,425,708 +0.10(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.